NIFTY BANK 43,700 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,900 and a low of ₹813.9. Final close ₹4,835.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹827.05 | ₹952.25 | ₹813.9 | ₹930 | 82,140 | 71,925 |
| 29 Nov 2023 | ₹970 | ₹1,473.9 | ₹903.8 | ₹1,473.9 | 50,640 | 68,520 |
| 30 Nov 2023 | ₹1,431.1 | ₹1,465.15 | ₹1,163.9 | ₹1,305.85 | 12,645 | 67,065 |
| 1 Dec 2023 | ₹1,349.95 | ₹1,699.5 | ₹1,349.95 | ₹1,533.4 | 70,200 | 14,325 |
| 4 Dec 2023 | ₹2,000 | ₹3,062.9 | ₹1,999.95 | ₹3,049.95 | 5,415 | 11,505 |
| 5 Dec 2023 | ₹3,526.9 | ₹3,729.9 | ₹3,259.6 | ₹3,499.15 | 3,735 | 9,495 |
| 6 Dec 2023 | ₹3,470.05 | ₹3,470.05 | ₹3,200 | ₹3,293 | 510 | 9,405 |
| 7 Dec 2023 | ₹3,048.95 | ₹3,375 | ₹3,029.65 | ₹3,349.9 | 285 | 9,375 |
| 8 Dec 2023 | ₹3,533.3 | ₹3,722 | ₹3,533.3 | ₹3,722 | 90 | 9,315 |
| 11 Dec 2023 | ₹3,820 | ₹4,040 | ₹3,775.7 | ₹3,785.15 | 3,870 | 6,255 |
| 12 Dec 2023 | ₹3,855.15 | ₹3,855.15 | ₹3,640.2 | ₹3,640.2 | 75 | 6,225 |
| 13 Dec 2023 | ₹3,630 | ₹3,678.6 | ₹3,630 | ₹3,678.6 | 45 | 6,225 |
| 14 Dec 2023 | ₹4,370 | ₹4,380.05 | ₹4,255.55 | ₹4,325 | 165 | 6,105 |
| 15 Dec 2023 | ₹4,185 | ₹4,627.85 | ₹4,185 | ₹4,570 | 210 | 6,030 |
| 18 Dec 2023 | ₹4,384.1 | ₹4,384.1 | ₹4,292 | ₹4,340 | 120 | 5,955 |
| 19 Dec 2023 | ₹4,157 | ₹4,401.2 | ₹4,107 | ₹4,360 | 180 | 5,850 |
| 20 Dec 2023 | ₹4,569.7 | ₹4,572 | ₹3,692 | ₹3,692 | 600 | 5,475 |
| 21 Dec 2023 | ₹3,300 | ₹4,532.4 | ₹3,300 | ₹4,532.4 | 165 | 5,445 |
| 22 Dec 2023 | ₹4,296.5 | ₹4,355 | ₹4,100 | ₹4,100 | 270 | 5,295 |
| 26 Dec 2023 | ₹3,820.65 | ₹4,155 | ₹3,820.65 | ₹4,109 | 330 | 5,085 |
| 27 Dec 2023 | ₹4,479.85 | ₹4,515 | ₹4,218.05 | ₹4,500 | 120 | 5,040 |
| 28 Dec 2023 | ₹4,750 | ₹4,900 | ₹4,730 | ₹4,835.3 | 495 | 4,875 |